Mercado abrirá em 9 h 8 min

SSAB AB (publ) (SSAB-A.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
64,26+0,16 (+0,25%)
No fechamento: 05:29PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202467,9669,2664,2664,2659,263.739.544
23 de abr. de 202463,6264,1062,4464,1059,111.509.098
22 de abr. de 202464,0064,4063,5263,5858,631.257.667
19 de abr. de 202463,0464,3662,5863,9258,951.557.978
18 de abr. de 202464,9664,9663,8864,2859,281.059.939
17 de abr. de 202465,0266,7664,4064,7059,671.593.389
16 de abr. de 202466,5066,9864,2065,1060,031.991.530
15 de abr. de 202468,0868,6667,0468,0262,73824.858
12 de abr. de 202468,6069,2667,9267,9262,641.146.817
11 de abr. de 202470,5870,7267,3067,7862,511.494.768
10 de abr. de 202470,9072,4070,4070,4064,921.280.546
09 de abr. de 202470,4071,1870,1470,1464,681.234.780
08 de abr. de 202471,7672,3269,3470,2064,742.502.596
05 de abr. de 202472,2273,3071,9872,0266,421.027.771
04 de abr. de 202471,9673,3471,6272,4666,821.744.325
03 de abr. de 202473,8273,9271,3671,8266,232.521.159
02 de abr. de 202475,6877,0873,8274,1868,414.212.832
28 de mar. de 202480,9880,9877,9679,0072,851.477.080
27 de mar. de 202481,2881,4880,6881,0074,70430.917
26 de mar. de 202481,4681,5080,4881,3274,99531.056
25 de mar. de 202481,5083,4081,4281,5075,161.139.505
22 de mar. de 202480,2281,9480,0281,5075,16948.115
21 de mar. de 202478,2681,0878,1881,0274,721.322.113
20 de mar. de 202477,1678,0875,8477,1271,12570.199
19 de mar. de 202477,9077,9075,3677,4471,411.010.022
18 de mar. de 202477,8079,4077,7078,0071,931.292.692
15 de mar. de 202477,6078,3076,2477,8071,752.017.210
14 de mar. de 202477,4678,8077,0677,4671,431.064.393
13 de mar. de 202476,6477,6476,0877,4671,43790.062
12 de mar. de 202474,9676,6874,9676,5270,571.193.388
11 de mar. de 202473,1074,9672,9274,9669,131.681.937
08 de mar. de 202474,3274,6273,4474,0068,24949.065
07 de mar. de 202473,0074,8871,9074,0268,261.673.055
06 de mar. de 202475,8677,0273,2473,5867,851.722.220
05 de mar. de 202478,3078,4075,6275,8669,961.490.698
04 de mar. de 202479,4080,0478,5278,5272,41946.629
01 de mar. de 202481,0681,7479,5079,5073,311.187.857
29 de fev. de 202482,2082,5080,1481,0074,702.440.803
28 de fev. de 202482,4083,4882,0082,0075,621.430.028
27 de fev. de 202479,0682,8279,0682,8076,361.251.480
26 de fev. de 202481,1081,1677,6679,0672,911.286.351
23 de fev. de 202481,9682,2081,0081,1474,83897.251
22 de fev. de 202483,8284,2281,4681,6875,321.574.101
21 de fev. de 202482,9683,8282,6083,0276,56807.417
20 de fev. de 202483,4283,9681,9882,9676,501.176.362
19 de fev. de 202485,1685,4084,0484,1677,61703.413
16 de fev. de 202484,7485,5482,9685,3678,72690.716
15 de fev. de 202483,9885,1283,9884,2477,69520.018
14 de fev. de 202481,6684,3681,1683,7477,221.271.155
13 de fev. de 202483,1483,2081,2881,8675,491.225.809
12 de fev. de 202481,6083,7880,9883,1476,671.246.128
09 de fev. de 202481,0481,9880,7081,6075,25635.121
08 de fev. de 202479,3481,4279,3481,1274,811.143.036
07 de fev. de 202478,9079,9078,8879,2473,071.150.265
06 de fev. de 202479,1879,7277,4278,8872,74876.195
05 de fev. de 202479,2679,4478,4678,8272,69647.506
02 de fev. de 202480,7881,2078,8079,3873,20873.709
01 de fev. de 202481,1081,3278,2680,4474,182.040.795
31 de jan. de 202477,6082,1077,6081,1474,832.922.381
30 de jan. de 202476,7077,6675,7877,6071,561.409.141
29 de jan. de 202475,1276,9275,1276,7070,731.182.291
26 de jan. de 202474,9875,2873,9874,9469,11583.267
25 de jan. de 202474,5275,4874,3474,9869,15640.942
24 de jan. de 202474,9075,6474,0874,5268,72645.999
23 de jan. de 202473,6074,9873,2474,1468,37901.329
22 de jan. de 202472,7873,5072,4473,0467,36961.792
19 de jan. de 202474,5874,7072,1872,1866,56842.666
18 de jan. de 202474,5474,9273,0073,3467,63936.881
17 de jan. de 202473,3474,6673,3474,5468,74846.633
16 de jan. de 202475,3875,6674,0874,7268,911.019.613
15 de jan. de 202475,0676,1274,3875,5869,70509.113
12 de jan. de 202476,0076,6275,2676,0870,161.052.250
11 de jan. de 202475,8876,4675,0275,0269,181.263.171
10 de jan. de 202474,5074,8474,1474,5068,70700.576
09 de jan. de 202474,9075,6074,3274,8068,98863.067
08 de jan. de 202475,3475,5273,7474,7468,921.116.882
05 de jan. de 202476,2676,3074,7675,6269,74611.609
04 de jan. de 202476,4476,7075,8876,2670,33563.680
03 de jan. de 202477,6077,6876,0076,4670,51953.017
02 de jan. de 202477,4878,4276,9077,6871,641.119.179
29 de dez. de 202377,5078,0876,5076,6870,711.368.000
28 de dez. de 202377,5078,0876,9477,3871,36504.317
27 de dez. de 202377,3877,7476,8077,5071,47994.190
22 de dez. de 202378,5678,5676,7677,2271,21853.686
21 de dez. de 202377,7878,6477,6078,5672,45914.613
20 de dez. de 202379,0079,0077,2077,9871,911.038.552
19 de dez. de 202377,3679,0077,1879,0072,85964.541
18 de dez. de 202375,5878,4075,4877,5271,491.667.211
15 de dez. de 202376,8078,2675,5075,6869,793.269.551
14 de dez. de 202378,0879,0072,5875,9870,073.181.837
13 de dez. de 202377,0077,6476,6076,6470,681.606.215
12 de dez. de 202377,3678,7876,8877,2871,27924.585
11 de dez. de 202377,2677,9276,7677,3671,341.242.842
08 de dez. de 202377,7278,2076,8077,3871,361.450.143
07 de dez. de 202380,4280,7078,0278,1272,042.086.027
06 de dez. de 202381,7882,1480,9281,5875,231.404.044
05 de dez. de 202380,4882,1680,3681,6275,271.120.948
04 de dez. de 202380,7281,6480,1880,7874,491.291.277
01 de dez. de 202379,9681,1879,9680,8674,571.811.061
30 de nov. de 202379,2880,6679,0879,4473,264.031.133
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...